Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.65 | 33.85 | 33.18 | 33.26 | 716,802 | -0.03(-0.08%) |
Jun 29, 2015 | 33.57 | 33.79 | 33.12 | 33.29 | 1,136,665 | -0.74(-2.18%) |
Jun 26, 2015 | 33.36 | 34.58 | 32.88 | 34.03 | 2,621,494 | -3.39(-9.06%) |
Jun 25, 2015 | 38.04 | 38.04 | 37.27 | 37.42 | 693,665 | -0.42(-1.12%) |
Jun 24, 2015 | 38.44 | 38.55 | 37.56 | 37.84 | 550,192 | -0.66(-1.71%) |
Jun 23, 2015 | 38.56 | 38.59 | 38.33 | 38.50 | 408,237 | -0.03(-0.07%) |
Jun 22, 2015 | 38.12 | 38.74 | 38.00 | 38.53 | 411,923 | +0.57(+1.50%) |
Jun 19, 2015 | 38.13 | 38.24 | 37.64 | 37.96 | 561,436 | -0.33(-0.87%) |
Jun 18, 2015 | 38.10 | 38.63 | 37.80 | 38.29 | 419,021 | +0.44(+1.16%) |
Jun 17, 2015 | 38.06 | 38.17 | 37.69 | 37.85 | 371,219 | -0.03(-0.08%) |
Jun 16, 2015 | 37.22 | 38.36 | 37.19 | 37.88 | 534,433 | +0.66(+1.78%) |
Jun 15, 2015 | 37.08 | 37.80 | 36.49 | 37.22 | 434,873 | -0.14(-0.38%) |
Jun 12, 2015 | 37.26 | 37.51 | 37.07 | 37.36 | 270,007 | -0.03(-0.07%) |
Jun 11, 2015 | 37.44 | 37.67 | 37.23 | 37.39 | 319,435 | +0.03(+0.09%) |
Jun 10, 2015 | 37.32 | 37.95 | 36.88 | 37.36 | 508,714 | +0.18(+0.49%) |
Jun 09, 2015 | 37.44 | 37.44 | 36.74 | 37.17 | 373,215 | -0.32(-0.85%) |
Jun 08, 2015 | 38.37 | 38.58 | 37.46 | 37.49 | 346,421 | -0.91(-2.37%) |
Jun 05, 2015 | 37.70 | 38.47 | 37.43 | 38.40 | 213,080 | +0.57(+1.51%) |
Jun 04, 2015 | 38.08 | 38.22 | 37.62 | 37.83 | 247,526 | -0.49(-1.28%) |
Jun 03, 2015 | 37.84 | 38.43 | 37.84 | 38.32 | 201,196 | +0.51(+1.36%) |
Jun 02, 2015 | 37.79 | 38.07 | 37.53 | 37.81 | 186,836 | -0.07(-0.19%) |
Jun 01, 2015 | 37.67 | 38.02 | 36.91 | 37.88 | 243,391 | +0.31(+0.82%) |
May 29, 2015 | 37.97 | 38.17 | 37.35 | 37.57 | 212,194 | -0.40(-1.07%) |
May 28, 2015 | 37.63 | 38.05 | 37.58 | 37.97 | 316,801 | +0.19(+0.51%) |
May 27, 2015 | 37.15 | 37.85 | 36.90 | 37.78 | 192,456 | +0.60(+1.63%) |
May 26, 2015 | 37.58 | 37.68 | 37.00 | 37.18 | 280,164 | -0.64(-1.68%) |
May 22, 2015 | 38.10 | 37.82 | 37.82 | 37.82 | 475,068 | -0.29(-0.75%) |
May 21, 2015 | 37.97 | 38.17 | 37.42 | 38.10 | 366,317 | +0.22(+0.59%) |
May 20, 2015 | 37.72 | 37.94 | 37.49 | 37.88 | 262,158 | +0.35(+0.94%) |
May 19, 2015 | 37.45 | 37.64 | 37.25 | 37.52 | 183,122 | -0.02(-0.06%) |
May 18, 2015 | 37.13 | 37.58 | 36.97 | 37.55 | 376,151 | +0.33(+0.88%) |
May 15, 2015 | 37.15 | 37.26 | 36.83 | 37.22 | 280,270 | +0.07(+0.20%) |
May 14, 2015 | 36.36 | 37.21 | 36.32 | 37.15 | 394,251 | +0.84(+2.30%) |
May 13, 2015 | 36.11 | 36.33 | 36.03 | 36.31 | 288,645 | +0.37(+1.04%) |
May 12, 2015 | 35.91 | 36.09 | 35.25 | 35.94 | 249,044 | -0.15(-0.40%) |
May 11, 2015 | 35.90 | 36.29 | 35.90 | 36.08 | 348,850 | +0.13(+0.37%) |
May 08, 2015 | 35.89 | 36.16 | 35.84 | 35.95 | 260,154 | +0.40(+1.11%) |
May 07, 2015 | 35.38 | 35.73 | 35.08 | 35.56 | 426,236 | +0.08(+0.22%) |
May 06, 2015 | 35.10 | 35.49 | 34.83 | 35.48 | 383,683 | +0.40(+1.14%) |
May 05, 2015 | 35.11 | 35.31 | 34.53 | 35.08 | 433,260 | -0.24(-0.67%) |
May 04, 2015 | 35.40 | 35.84 | 35.27 | 35.32 | 210,321 | +0.06(+0.17%) |
May 01, 2015 | 34.73 | 35.29 | 34.40 | 35.26 | 396,352 | +0.49(+1.41%) |
Apr 30, 2015 | 35.55 | 35.90 | 34.50 | 34.77 | 720,178 | -1.07(-2.98%) |
Apr 29, 2015 | 36.18 | 36.28 | 35.46 | 35.83 | 457,418 | -0.48(-1.33%) |
Apr 28, 2015 | 35.47 | 36.36 | 35.37 | 36.32 | 593,170 | +0.86(+2.44%) |
Apr 27, 2015 | 35.29 | 35.80 | 35.22 | 35.45 | 391,270 | +0.24(+0.68%) |
Apr 24, 2015 | 35.50 | 35.50 | 35.03 | 35.21 | 510,285 | -0.25(-0.70%) |
Apr 23, 2015 | 34.52 | 35.67 | 34.52 | 35.46 | 606,991 | +0.73(+2.11%) |
Apr 22, 2015 | 34.71 | 34.89 | 34.52 | 34.73 | 585,269 | +0.05(+0.13%) |
Apr 21, 2015 | 34.63 | 34.77 | 34.34 | 34.68 | 319,138 | +0.29(+0.83%) |
Apr 20, 2015 | 33.96 | 34.63 | 33.96 | 34.40 | 303,588 | +0.70(+2.08%) |
Apr 17, 2015 | 34.62 | 34.71 | 33.65 | 33.70 | 313,351 | -1.23(-3.53%) |
Apr 16, 2015 | 34.98 | 35.36 | 34.86 | 34.93 | 459,170 | -0.10(-0.29%) |
Apr 15, 2015 | 34.37 | 35.13 | 34.23 | 35.03 | 407,977 | +0.92(+2.70%) |
Apr 14, 2015 | 34.09 | 34.26 | 33.65 | 34.11 | 382,261 | +0.10(+0.29%) |
Apr 13, 2015 | 34.07 | 34.46 | 33.99 | 34.01 | 301,788 | -0.02(-0.07%) |
Apr 10, 2015 | 33.45 | 34.20 | 33.29 | 34.03 | 431,321 | +0.65(+1.94%) |
Apr 09, 2015 | 33.23 | 33.66 | 33.05 | 33.38 | 420,863 | +0.08(+0.23%) |
Apr 08, 2015 | 32.45 | 33.71 | 32.38 | 33.31 | 662,584 | +0.86(+2.64%) |
Apr 07, 2015 | 32.84 | 32.99 | 32.37 | 32.45 | 542,138 | -0.45(-1.38%) |
Apr 06, 2015 | 32.00 | 32.95 | 31.82 | 32.90 | 716,592 | +0.59(+1.81%) |
Apr 02, 2015 | 32.90 | 32.32 | 32.32 | 32.32 | 1,304,811 | -0.63(-1.90%) |